| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 316.00 | 324.00 | 312.00 | 324.00 | 196,200 | 0 |
| 02-Apr-2024 | 310.00 | 318.00 | 310.00 | 318.00 | 923,500 | 0 |
| 01-Apr-2024 | 308.00 | 322.00 | 306.00 | 310.00 | 1,207,000 | 0 |
| 28-Mar-2024 | 310.00 | 310.00 | 302.00 | 308.00 | 593,700 | 0 |
| 27-Mar-2024 | 316.00 | 316.00 | 310.00 | 310.00 | 320,200 | 0 |
| 26-Mar-2024 | 318.00 | 318.00 | 312.00 | 318.00 | 301,300 | 0 |
| 25-Mar-2024 | 316.00 | 316.00 | 304.00 | 316.00 | 535,500 | 0 |
| 22-Mar-2024 | 308.00 | 312.00 | 302.00 | 310.00 | 533,600 | 0 |
| 21-Mar-2024 | 312.00 | 314.00 | 306.00 | 308.00 | 175,300 | 0 |
| 20-Mar-2024 | 316.00 | 316.00 | 308.00 | 308.00 | 296,400 | 0 |
| 19-Mar-2024 | 316.00 | 316.00 | 312.00 | 316.00 | 58,700 | 0 |
| 18-Mar-2024 | 312.00 | 316.00 | 312.00 | 316.00 | 207,500 | 0 |
| 15-Mar-2024 | 320.00 | 320.00 | 310.00 | 318.00 | 661,500 | 0 |
| 14-Mar-2024 | 320.00 | 322.00 | 310.00 | 322.00 | 552,300 | 0 |
| 13-Mar-2024 | 316.00 | 324.00 | 308.00 | 320.00 | 1,118,600 | 0 |
| 08-Mar-2024 | 312.00 | 316.00 | 308.00 | 316.00 | 187,300 | 0 |
| 07-Mar-2024 | 316.00 | 316.00 | 310.00 | 314.00 | 110,500 | 0 |
| 06-Mar-2024 | 310.00 | 312.00 | 306.00 | 312.00 | 534,300 | 0 |
| 05-Mar-2024 | 306.00 | 316.00 | 304.00 | 310.00 | 415,800 | 0 |
| 04-Mar-2024 | 310.00 | 310.00 | 306.00 | 308.00 | 222,300 | 0 |
| 01-Mar-2024 | 320.00 | 320.00 | 304.00 | 308.00 | 464,400 | 0 |
| 29-Feb-2024 | 306.00 | 314.00 | 302.00 | 314.00 | 1,621,700 | 0 |
| 28-Feb-2024 | 306.00 | 308.00 | 300.00 | 306.00 | 462,200 | 0 |
| 27-Feb-2024 | 312.00 | 312.00 | 302.00 | 306.00 | 786,000 | 0 |
| 26-Feb-2024 | 310.00 | 312.00 | 308.00 | 310.00 | 395,800 | 0 |
| 23-Feb-2024 | 314.00 | 314.00 | 312.00 | 312.00 | 301,500 | 0 |
| 22-Feb-2024 | 312.00 | 316.00 | 310.00 | 314.00 | 453,800 | 0 |
| 21-Feb-2024 | 324.00 | 330.00 | 304.00 | 312.00 | 3,148,200 | 0 |
| 20-Feb-2024 | 312.00 | 330.00 | 310.00 | 328.00 | 691,800 | 0 |
| 19-Feb-2024 | 320.00 | 322.00 | 312.00 | 312.00 | 481,900 | 0 |
| 16-Feb-2024 | 320.00 | 320.00 | 318.00 | 320.00 | 68,000 | 0 |
| 15-Feb-2024 | 318.00 | 322.00 | 316.00 | 320.00 | 135,800 | 0 |
| 13-Feb-2024 | 312.00 | 322.00 | 310.00 | 318.00 | 117,300 | 0 |
| 12-Feb-2024 | 320.00 | 320.00 | 312.00 | 312.00 | 1,002,000 | 0 |
| 07-Feb-2024 | 320.00 | 322.00 | 318.00 | 320.00 | 95,800 | 0 |
| 06-Feb-2024 | 324.00 | 324.00 | 318.00 | 320.00 | 421,800 | 0 |
| 05-Feb-2024 | 326.00 | 330.00 | 322.00 | 326.00 | 295,900 | 0 |
| 02-Feb-2024 | 330.00 | 332.00 | 328.00 | 330.00 | 61,500 | 0 |
| 01-Feb-2024 | 328.00 | 332.00 | 324.00 | 332.00 | 86,400 | 0 |
| 31-Jan-2024 | 338.00 | 340.00 | 328.00 | 332.00 | 29,400 | 0 |
| 30-Jan-2024 | 330.00 | 334.00 | 322.00 | 334.00 | 334,000 | 0 |
| 29-Jan-2024 | 332.00 | 332.00 | 326.00 | 328.00 | 107,500 | 0 |
| 26-Jan-2024 | 324.00 | 332.00 | 324.00 | 332.00 | 85,900 | 0 |
| 25-Jan-2024 | 326.00 | 328.00 | 324.00 | 328.00 | 148,800 | 0 |
| 24-Jan-2024 | 330.00 | 332.00 | 322.00 | 326.00 | 360,900 | 0 |
| 23-Jan-2024 | 330.00 | 330.00 | 328.00 | 330.00 | 65,800 | 0 |
| 22-Jan-2024 | 334.00 | 334.00 | 330.00 | 330.00 | 170,700 | 0 |
| 19-Jan-2024 | 330.00 | 336.00 | 330.00 | 334.00 | 81,600 | 0 |
| 18-Jan-2024 | 330.00 | 334.00 | 330.00 | 330.00 | 302,500 | 0 |
| 17-Jan-2024 | 338.00 | 340.00 | 328.00 | 330.00 | 608,700 | 0 |
| 16-Jan-2024 | 338.00 | 338.00 | 334.00 | 336.00 | 151,400 | 0 |
| 15-Jan-2024 | 334.00 | 338.00 | 334.00 | 338.00 | 117,500 | 0 |
| 12-Jan-2024 | 340.00 | 342.00 | 328.00 | 330.00 | 687,500 | 0 |
| 11-Jan-2024 | 336.00 | 340.00 | 332.00 | 336.00 | 185,500 | 0 |
| 10-Jan-2024 | 340.00 | 340.00 | 334.00 | 336.00 | 124,100 | 0 |
| 09-Jan-2024 | 336.00 | 340.00 | 336.00 | 340.00 | 98,000 | 0 |
| 08-Jan-2024 | 342.00 | 342.00 | 336.00 | 336.00 | 183,700 | 0 |
| 05-Jan-2024 | 342.00 | 342.00 | 336.00 | 342.00 | 359,500 | 0 |
| 04-Jan-2024 | 338.00 | 342.00 | 330.00 | 342.00 | 765,000 | 0 |
| 03-Jan-2024 | 330.00 | 338.00 | 324.00 | 338.00 | 808,500 | 0 |
| 02-Jan-2024 | 338.00 | 338.00 | 330.00 | 330.00 | 374,700 | 0 |
| 29-Dec-2023 | 332.00 | 338.00 | 332.00 | 338.00 | 153,200 | 0 |
| 28-Dec-2023 | 338.00 | 340.00 | 332.00 | 338.00 | 173,800 | 0 |
| 27-Dec-2023 | 340.00 | 340.00 | 326.00 | 340.00 | 857,400 | 0 |
| 22-Dec-2023 | 334.00 | 340.00 | 328.00 | 340.00 | 960,800 | 0 |
| 21-Dec-2023 | 332.00 | 338.00 | 328.00 | 330.00 | 189,100 | 0 |
| 20-Dec-2023 | 340.00 | 340.00 | 330.00 | 330.00 | 881,800 | 0 |
| 19-Dec-2023 | 340.00 | 344.00 | 326.00 | 338.00 | 1,572,700 | 0 |
| 18-Dec-2023 | 348.00 | 348.00 | 338.00 | 340.00 | 443,600 | 0 |
| 15-Dec-2023 | 350.00 | 350.00 | 340.00 | 348.00 | 80,300 | 0 |
| 14-Dec-2023 | 340.00 | 344.00 | 336.00 | 344.00 | 631,300 | 0 |
| 13-Dec-2023 | 350.00 | 350.00 | 336.00 | 340.00 | 685,900 | 0 |
| 12-Dec-2023 | 352.00 | 352.00 | 330.00 | 350.00 | 2,272,400 | 0 |
| 11-Dec-2023 | 346.00 | 360.00 | 344.00 | 350.00 | 1,921,400 | 0 |
| 08-Dec-2023 | 350.00 | 354.00 | 342.00 | 346.00 | 789,000 | 0 |
| 07-Dec-2023 | 342.00 | 360.00 | 332.00 | 350.00 | 3,066,800 | 0 |
| 06-Dec-2023 | 350.00 | 354.00 | 330.00 | 338.00 | 2,305,600 | 0 |
| 05-Dec-2023 | 322.00 | 348.00 | 318.00 | 348.00 | 4,782,100 | 0 |
| 04-Dec-2023 | 330.00 | 330.00 | 322.00 | 322.00 | 371,100 | 0 |
| 01-Dec-2023 | 328.00 | 330.00 | 324.00 | 328.00 | 197,200 | 0 |
| 30-Nov-2023 | 330.00 | 330.00 | 320.00 | 322.00 | 215,800 | 0 |
| 29-Nov-2023 | 330.00 | 332.00 | 326.00 | 330.00 | 144,100 | 0 |
| 28-Nov-2023 | 328.00 | 332.00 | 326.00 | 330.00 | 284,600 | 0 |
| 27-Nov-2023 | 332.00 | 332.00 | 326.00 | 328.00 | 79,200 | 0 |
| 24-Nov-2023 | 328.00 | 332.00 | 328.00 | 332.00 | 37,300 | 0 |
| 23-Nov-2023 | 326.00 | 328.00 | 324.00 | 328.00 | 248,300 | 0 |
| 22-Nov-2023 | 324.00 | 328.00 | 322.00 | 324.00 | 514,600 | 0 |
| 21-Nov-2023 | 320.00 | 328.00 | 318.00 | 322.00 | 372,300 | 0 |
| 20-Nov-2023 | 322.00 | 324.00 | 318.00 | 320.00 | 345,800 | 0 |
| 17-Nov-2023 | 324.00 | 328.00 | 324.00 | 324.00 | 234,400 | 0 |
| 16-Nov-2023 | 328.00 | 332.00 | 322.00 | 322.00 | 829,400 | 0 |
| 15-Nov-2023 | 332.00 | 332.00 | 328.00 | 328.00 | 202,500 | 0 |
| 14-Nov-2023 | 332.00 | 332.00 | 328.00 | 332.00 | 373,600 | 0 |
| 13-Nov-2023 | 338.00 | 338.00 | 328.00 | 332.00 | 417,900 | 0 |
| 10-Nov-2023 | 342.00 | 342.00 | 336.00 | 338.00 | 286,600 | 0 |
| 09-Nov-2023 | 344.00 | 344.00 | 338.00 | 342.00 | 414,800 | 0 |
| 08-Nov-2023 | 340.00 | 344.00 | 336.00 | 344.00 | 427,500 | 0 |
| 07-Nov-2023 | 338.00 | 344.00 | 330.00 | 344.00 | 1,103,800 | 0 |
| 06-Nov-2023 | 336.00 | 338.00 | 330.00 | 338.00 | 1,246,800 | 0 |
| 03-Nov-2023 | 334.00 | 338.00 | 326.00 | 334.00 | 659,900 | 0 |